Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:205.00
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324C00205000 | 2023-03-20 11:30AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| AAPL230331C00205000 | 2023-03-07 11:00AM EDT | 2023-03-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL230421C00205000 | 2023-03-15 2:04PM EDT | 2023-04-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230428C00205000 | 2023-03-15 9:48AM EDT | 2023-04-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AAPL230519C00205000 | 2023-03-17 3:14PM EDT | 2023-05-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| AAPL230721C00205000 | 2023-03-20 2:45PM EDT | 2023-07-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| AAPL230818C00205000 | 2023-03-20 11:48AM EDT | 2023-08-18 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL230915C00205000 | 2023-03-20 3:47PM EDT | 2023-09-15 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL231020C00205000 | 2023-03-20 3:52PM EDT | 2023-10-20 | 1.48 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 6.25% |
| AAPL231117C00205000 | 2023-03-20 12:51PM EDT | 2023-11-17 | 1.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| AAPL231215C00205000 | 2023-03-20 3:24PM EDT | 2023-12-15 | 2.41 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| AAPL240119C00205000 | 2023-03-20 3:50PM EDT | 2024-01-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AAPL240315C00205000 | 2023-03-20 12:48PM EDT | 2024-03-15 | 4.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AAPL240621C00205000 | 2023-03-20 1:39PM EDT | 2024-06-21 | 6.55 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| AAPL240920C00205000 | 2023-03-16 12:13PM EDT | 2024-09-20 | 7.70 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| AAPL250117C00205000 | 2023-03-20 2:57PM EDT | 2025-01-17 | 11.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AAPL250620C00205000 | 2023-03-13 9:34AM EDT | 2025-06-20 | 11.90 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 3.13% |
| AAPL251219C00205000 | 2023-03-20 2:16PM EDT | 2025-12-19 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00205000 | 2023-03-15 2:28PM EDT | 2023-03-31 | 52.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL230421P00205000 | 2023-03-15 10:05AM EDT | 2023-04-21 | 53.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230519P00205000 | 2023-01-17 10:38AM EDT | 2023-05-19 | 70.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230721P00205000 | 2023-03-06 12:34PM EDT | 2023-07-21 | 49.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL230915P00205000 | 2023-02-08 3:44PM EDT | 2023-09-15 | 53.20 | 55.95 | 58.15 | 0.00 | - | 1 | 0 | 53.56% |
| AAPL231020P00205000 | 2023-01-12 3:52PM EDT | 2023-10-20 | 71.00 | 53.20 | 54.75 | 0.00 | - | - | 0 | 43.35% |
| AAPL231215P00205000 | 2023-03-20 11:00AM EDT | 2023-12-15 | 48.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240119P00205000 | 2023-02-08 11:24AM EDT | 2024-01-19 | 52.00 | 54.10 | 55.25 | 0.00 | - | 2 | 0 | 37.37% |
| AAPL240315P00205000 | 2022-12-02 11:54AM EDT | 2024-03-15 | 58.90 | 73.25 | 77.25 | 0.00 | - | 2 | 0 | 68.07% |
| AAPL240621P00205000 | 2023-03-17 10:58AM EDT | 2024-06-21 | 50.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920P00205000 | 2023-02-02 11:49AM EDT | 2024-09-20 | 54.97 | 53.25 | 55.10 | 0.00 | - | 6 | 0 | 27.62% |
| AAPL250117P00205000 | 2023-02-06 12:44PM EDT | 2025-01-17 | 52.96 | 51.90 | 54.20 | 0.00 | - | 2 | 180 | 23.75% |
| AAPL250620P00205000 | 2023-03-20 1:46PM EDT | 2025-06-20 | 50.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
